Closing price on 4/5/2011
|
|
Open |
40.50 |
High |
41.60 |
Low |
40.50 |
Volume |
9,070 |
Split-adjusted Price |
6.42 |
|
|
BMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2011
|
-1.00 / -2.40%
|
40.50
|
41.60
|
40.50
|
40.60
|
40.60
|
6.42
|
9,070
|
|
4/4/2011
|
-1.60 / -3.70%
|
41.30
|
42.00
|
41.30
|
41.60
|
41.60
|
6.58
|
4,690
|
|
4/1/2011
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
6.83
|
0
|
|
3/31/2011
|
+0.20 / +0.47%
|
42.60
|
43.20
|
42.00
|
43.20
|
43.20
|
6.83
|
8,640
|
|
3/30/2011
|
-1.30 / -2.93%
|
44.00
|
44.00
|
42.50
|
43.00
|
43.00
|
6.80
|
8,300
|
|
3/29/2011
|
+0.20 / +0.45%
|
45.00
|
45.00
|
44.30
|
44.30
|
44.30
|
7.00
|
110
|
|
3/28/2011
|
-0.90 / -2.00%
|
45.00
|
45.00
|
44.10
|
44.10
|
44.10
|
6.97
|
850
|
|
3/25/2011
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
45.00
|
45.00
|
7.12
|
13,540
|
|
3/24/2011
|
-1.70 / -3.64%
|
45.50
|
46.50
|
45.00
|
45.00
|
45.00
|
7.12
|
11,830
|
|
3/23/2011
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
7.38
|
0
|
|
3/22/2011
|
+0.20 / +0.43%
|
45.50
|
47.00
|
45.50
|
46.70
|
46.70
|
7.38
|
3,030
|
|
3/21/2011
|
+0.50 / +1.09%
|
46.90
|
46.90
|
46.00
|
46.50
|
46.50
|
7.35
|
5,160
|
|
3/18/2011
|
+1.00 / +2.22%
|
46.70
|
46.70
|
45.50
|
46.00
|
46.00
|
7.27
|
830
|
|
3/17/2011
|
-0.10 / -0.22%
|
44.00
|
46.90
|
44.00
|
45.00
|
45.00
|
7.12
|
660
|
|
3/16/2011
|
-0.60 / -1.31%
|
47.20
|
47.20
|
45.10
|
45.10
|
45.10
|
7.13
|
2,050
|
|
3/15/2011
|
-1.30 / -2.77%
|
47.00
|
47.00
|
45.70
|
45.70
|
45.70
|
7.23
|
200
|
|
3/14/2011
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
7.43
|
30
|
|
3/11/2011
|
0.00 / 0.00%
|
45.20
|
47.00
|
45.20
|
47.00
|
47.00
|
7.43
|
870
|
|
3/10/2011
|
+1.60 / +3.52%
|
45.10
|
47.00
|
45.00
|
47.00
|
47.00
|
7.43
|
28,470
|
|
3/9/2011
|
-0.60 / -1.30%
|
46.00
|
47.00
|
45.20
|
45.40
|
45.40
|
7.18
|
5,760
|
|
3/8/2011
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
7.27
|
1,350
|
|
3/7/2011
|
0.00 / 0.00%
|
45.20
|
47.30
|
45.20
|
46.00
|
46.00
|
7.27
|
7,140
|
|
3/4/2011
|
-1.20 / -2.54%
|
45.20
|
46.00
|
45.20
|
46.00
|
46.00
|
7.27
|
1,230
|
|
3/3/2011
|
+0.70 / +1.51%
|
46.00
|
47.20
|
46.00
|
47.20
|
47.20
|
7.46
|
28,430
|
|
3/2/2011
|
-0.50 / -1.06%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.50
|
7.35
|
4,960
|
|
3/1/2011
|
-0.50 / -1.05%
|
47.00
|
47.10
|
47.00
|
47.00
|
47.00
|
7.43
|
6,510
|
|
2/28/2011
|
0.00 / 0.00%
|
46.50
|
47.50
|
46.50
|
47.50
|
47.50
|
7.51
|
3,980
|
|
2/25/2011
|
+0.20 / +0.42%
|
47.60
|
47.70
|
47.50
|
47.50
|
47.50
|
7.51
|
15,150
|
|
2/24/2011
|
-0.10 / -0.21%
|
47.00
|
47.40
|
47.00
|
47.30
|
47.30
|
7.48
|
20,400
|
|
2/23/2011
|
+1.40 / +3.04%
|
47.50
|
47.60
|
47.40
|
47.40
|
47.40
|
7.49
|
42,230
|
|
|